Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.230 | 7.375 | 7.210 | 7.240 | 18,684,700 | +0.11(+1.54%) |
Mar 28, 2019 | 7.070 | 7.175 | 7.060 | 7.130 | 18,523,912 | -0.02(-0.28%) |
Mar 27, 2019 | 7.180 | 7.270 | 7.100 | 7.150 | 15,253,814 | -0.06(-0.83%) |
Mar 26, 2019 | 7.040 | 7.210 | 7.020 | 7.210 | 24,156,350 | +0.29(+4.19%) |
Mar 25, 2019 | 6.980 | 7.060 | 6.860 | 6.920 | 26,160,760 | -0.10(-1.42%) |
Mar 22, 2019 | 7.310 | 7.310 | 6.910 | 7.020 | 30,645,000 | -0.36(-4.88%) |
Mar 21, 2019 | 7.470 | 7.530 | 7.360 | 7.380 | 29,985,534 | -0.13(-1.73%) |
Mar 20, 2019 | 7.320 | 7.580 | 7.290 | 7.510 | 35,760,820 | +0.16(+2.18%) |
Mar 19, 2019 | 7.640 | 7.650 | 7.330 | 7.350 | 22,314,730 | -0.13(-1.74%) |
Mar 18, 2019 | 7.290 | 7.530 | 7.280 | 7.480 | 20,802,748 | +0.22(+3.03%) |
Mar 15, 2019 | 7.270 | 7.320 | 7.150 | 7.260 | 20,361,500 | +0.02(+0.28%) |
Mar 14, 2019 | 7.250 | 7.400 | 7.200 | 7.240 | 20,961,456 | -0.05(-0.69%) |
Mar 13, 2019 | 7.220 | 7.330 | 7.150 | 7.290 | 26,043,880 | +0.18(+2.53%) |
Mar 12, 2019 | 6.910 | 7.160 | 6.890 | 7.110 | 34,170,160 | +0.27(+3.95%) |
Mar 11, 2019 | 6.760 | 6.990 | 6.730 | 6.840 | 29,346,904 | +0.18(+2.70%) |
Mar 08, 2019 | 6.690 | 6.750 | 6.430 | 6.660 | 26,197,100 | -0.15(-2.20%) |
Mar 07, 2019 | 6.990 | 7.010 | 6.790 | 6.810 | 24,359,572 | -0.17(-2.44%) |
Mar 06, 2019 | 7.200 | 7.250 | 6.930 | 6.980 | 33,589,384 | -0.31(-4.25%) |
Mar 05, 2019 | 7.300 | 7.380 | 7.180 | 7.290 | 30,702,572 | +0.05(+0.69%) |
Mar 04, 2019 | 7.340 | 7.400 | 7.050 | 7.240 | 43,828,844 | -0.02(-0.28%) |
Mar 01, 2019 | 7.360 | 7.420 | 7.160 | 7.260 | 37,056,500 | +0.01(+0.14%) |
Feb 28, 2019 | 7.170 | 7.380 | 7.050 | 7.250 | 59,430,956 | +0.36(+5.22%) |
Feb 27, 2019 | 7.020 | 7.060 | 6.880 | 6.890 | 30,195,762 | -0.06(-0.86%) |
Feb 26, 2019 | 7.060 | 7.240 | 6.910 | 6.950 | 30,906,388 | -0.10(-1.42%) |
Feb 25, 2019 | 6.870 | 7.060 | 6.860 | 7.050 | 31,140,260 | +0.16(+2.32%) |
Feb 22, 2019 | 6.980 | 7.010 | 6.870 | 6.890 | 30,839,800 | +0.01(+0.15%) |
Feb 21, 2019 | 6.940 | 7.030 | 6.790 | 6.880 | 26,708,596 | -0.02(-0.29%) |
Feb 20, 2019 | 6.700 | 7.010 | 6.660 | 6.900 | 34,771,472 | +0.09(+1.32%) |
Feb 19, 2019 | 6.890 | 6.940 | 6.770 | 6.810 | 34,624,524 | -0.09(-1.30%) |
Feb 15, 2019 | 6.650 | 6.920 | 6.640 | 6.900 | 32,177,700 | +0.36(+5.50%) |
Feb 14, 2019 | 6.360 | 6.630 | 6.340 | 6.540 | 169,221,872 | +0.14(+2.19%) |
Feb 13, 2019 | 6.140 | 6.420 | 6.120 | 6.400 | 58,947,268 | +0.29(+4.75%) |
Feb 12, 2019 | 6.250 | 6.450 | 6.070 | 6.110 | 65,124,476 | +0.01(+0.16%) |
Feb 11, 2019 | 6.030 | 6.240 | 5.950 | 6.100 | 41,534,908 | -0.01(-0.16%) |
Feb 08, 2019 | 6.320 | 6.330 | 5.990 | 6.110 | 46,242,600 | -0.19(-3.02%) |
Feb 07, 2019 | 6.680 | 6.700 | 6.260 | 6.300 | 29,815,620 | -0.43(-6.39%) |
Feb 06, 2019 | 6.750 | 6.870 | 6.680 | 6.730 | 23,668,208 | -0.07(-1.03%) |
Feb 05, 2019 | 7.000 | 7.030 | 6.780 | 6.800 | 22,999,536 | -0.21(-3.00%) |
Feb 04, 2019 | 6.790 | 7.020 | 6.710 | 7.010 | 18,528,764 | +0.13(+1.89%) |
Feb 01, 2019 | 6.910 | 7.020 | 6.790 | 6.880 | 24,408,900 | +0.00(+0.00%) |
Jan 31, 2019 | 6.970 | 7.100 | 6.825 | 6.880 | 24,264,458 | -0.12(-1.71%) |
Jan 30, 2019 | 6.890 | 7.010 | 6.850 | 7.000 | 24,095,892 | +0.14(+2.04%) |
Jan 29, 2019 | 7.000 | 7.040 | 6.850 | 6.860 | 21,106,950 | -0.06(-0.87%) |
Jan 28, 2019 | 6.830 | 6.960 | 6.730 | 6.920 | 19,226,204 | -0.06(-0.86%) |
Jan 25, 2019 | 7.040 | 7.100 | 6.960 | 6.980 | 30,875,500 | +0.06(+0.87%) |
Jan 24, 2019 | 6.760 | 6.950 | 6.700 | 6.920 | 24,384,916 | +0.18(+2.67%) |
Jan 23, 2019 | 6.830 | 6.840 | 6.670 | 6.740 | 22,372,444 | -0.01(-0.15%) |
Jan 22, 2019 | 6.860 | 6.930 | 6.740 | 6.750 | 24,780,732 | -0.30(-4.26%) |
Jan 18, 2019 | 7.050 | 7.120 | 6.920 | 7.050 | 27,513,900 | +0.13(+1.88%) |
Jan 17, 2019 | 6.820 | 7.020 | 6.720 | 6.920 | 30,024,084 | +0.04(+0.58%) |
Jan 16, 2019 | 6.880 | 6.960 | 6.790 | 6.880 | 21,502,826 | +0.00(+0.00%) |
Jan 15, 2019 | 6.920 | 6.990 | 6.810 | 6.880 | 22,050,688 | +0.04(+0.58%) |
Jan 14, 2019 | 6.630 | 6.920 | 6.630 | 6.840 | 31,914,678 | +0.10(+1.48%) |
Jan 11, 2019 | 6.550 | 6.880 | 6.470 | 6.740 | 56,120,600 | +0.12(+1.81%) |
Jan 10, 2019 | 6.400 | 6.670 | 6.300 | 6.620 | 38,145,188 | +0.13(+2.00%) |
Jan 09, 2019 | 6.550 | 6.600 | 6.090 | 6.490 | 60,331,220 | +0.08(+1.25%) |
Jan 08, 2019 | 6.370 | 6.590 | 6.330 | 6.410 | 26,850,760 | +0.14(+2.23%) |
Jan 07, 2019 | 6.380 | 6.470 | 6.160 | 6.270 | 40,733,752 | +0.04(+0.64%) |
Jan 04, 2019 | 6.240 | 6.390 | 6.120 | 6.230 | 32,104,300 | +0.18(+2.98%) |
Jan 03, 2019 | 5.970 | 6.110 | 5.840 | 6.050 | 20,828,180 | +0.07(+1.17%) |